FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)
NYSEARCA: RSJN · Real-Time Price · USD
34.90
+0.13 (0.36%)
At close: Jan 9, 2026, 4:00 PM EST
34.90
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
RSJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.87 | 34.94 | 34.82 | 34.90 | 34.90 | 0.37% | 8,865 |
| Jan 8, 2026 | 34.80 | 34.80 | 34.78 | 34.78 | 34.78 | 0.44% | 306 |
| Jan 7, 2026 | 34.63 | 34.70 | 34.62 | 34.62 | 34.62 | -0.61% | 1,442 |
| Jan 6, 2026 | 34.65 | 34.84 | 34.60 | 34.84 | 34.84 | 0.62% | 6,724 |
| Jan 5, 2026 | 34.62 | 34.63 | 34.62 | 34.63 | 34.63 | 0.49% | 670 |
| Jan 2, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.34% | 36 |
| Dec 31, 2025 | 34.43 | 34.43 | 34.34 | 34.34 | 34.34 | -0.51% | 269 |
| Dec 30, 2025 | 34.45 | 34.51 | 34.45 | 34.51 | 34.51 | -0.03% | 542 |
| Dec 29, 2025 | 34.50 | 34.58 | 34.46 | 34.53 | 34.52 | -0.07% | 4,299 |
| Dec 26, 2025 | 34.50 | 34.55 | 34.49 | 34.55 | 34.55 | 0.11% | 1,806 |
| Dec 24, 2025 | 34.51 | 34.51 | 34.49 | 34.51 | 34.51 | 0.12% | 1,100 |
| Dec 23, 2025 | 34.53 | 34.53 | 34.47 | 34.47 | 34.47 | -0.12% | 216 |
| Dec 22, 2025 | 34.23 | 34.52 | 34.23 | 34.52 | 34.51 | 0.49% | 258 |
| Dec 19, 2025 | 34.38 | 34.38 | 34.33 | 34.35 | 34.35 | 0.25% | 1,375 |
| Dec 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.22% | 24 |
| Dec 17, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.25% | 4 |
| Dec 16, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.29% | - |
| Dec 15, 2025 | 34.41 | 34.41 | 34.28 | 34.37 | 34.37 | 0.08% | 1,033 |
| Dec 12, 2025 | 34.48 | 34.48 | 34.35 | 34.35 | 34.34 | -0.35% | 152 |
| Dec 11, 2025 | 34.42 | 34.47 | 34.42 | 34.47 | 34.46 | 0.42% | 152 |
| Dec 10, 2025 | 34.07 | 34.32 | 34.07 | 34.32 | 34.32 | 0.87% | 416 |
| Dec 9, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.02 | -0.06% | - |
| Dec 8, 2025 | 34.12 | 34.12 | 34.04 | 34.04 | 34.04 | -0.37% | 331 |
| Dec 5, 2025 | 34.16 | 34.17 | 34.16 | 34.17 | 34.17 | 0.16% | 707 |
| Dec 4, 2025 | 34.09 | 34.12 | 34.09 | 34.12 | 34.11 | 0.03% | 399 |
| Dec 3, 2025 | 33.90 | 34.11 | 33.90 | 34.11 | 34.10 | 0.48% | 534 |
| Dec 2, 2025 | 33.93 | 33.94 | 33.93 | 33.94 | 33.94 | 0.01% | 447 |
| Dec 1, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.38% | 28 |
| Nov 28, 2025 | 34.00 | 34.07 | 34.00 | 34.07 | 34.07 | 0.31% | 742 |
| Nov 26, 2025 | 33.98 | 33.99 | 33.96 | 33.96 | 33.96 | 0.27% | 1,234 |
| Nov 25, 2025 | 33.88 | 33.88 | 33.87 | 33.87 | 33.87 | 0.96% | 175 |
| Nov 24, 2025 | 33.42 | 33.59 | 33.42 | 33.55 | 33.55 | 0.42% | 721 |
| Nov 21, 2025 | 33.44 | 33.44 | 33.41 | 33.41 | 33.41 | 1.23% | 934 |
| Nov 20, 2025 | 33.01 | 33.01 | 33.00 | 33.00 | 33.00 | -0.79% | 388 |
| Nov 19, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.23% | 125 |
| Nov 18, 2025 | 33.34 | 33.40 | 33.19 | 33.34 | 33.34 | 0.07% | 6,289 |
| Nov 17, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.31 | -0.90% | 16 |
| Nov 14, 2025 | 33.22 | 33.62 | 33.22 | 33.62 | 33.62 | -0.13% | 1,283 |
| Nov 13, 2025 | 33.77 | 33.77 | 33.66 | 33.66 | 33.66 | -0.71% | 759 |
| Nov 12, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.17% | 8 |
| Nov 11, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.27% | - |
| Nov 10, 2025 | 33.56 | 33.76 | 33.56 | 33.75 | 33.75 | 0.46% | 2,561 |
| Nov 7, 2025 | 33.46 | 33.60 | 33.46 | 33.60 | 33.60 | 0.49% | 449 |
| Nov 6, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.43% | 168 |
| Nov 5, 2025 | 33.45 | 33.58 | 33.43 | 33.58 | 33.58 | 0.40% | 3,021 |
| Nov 4, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.42% | 189 |
| Nov 3, 2025 | 33.57 | 33.59 | 33.57 | 33.59 | 33.59 | -0.25% | 403 |
| Oct 31, 2025 | 33.53 | 33.67 | 33.53 | 33.67 | 33.67 | 0.18% | 175 |
| Oct 30, 2025 | 33.66 | 33.66 | 33.61 | 33.61 | 33.61 | -0.23% | 137 |
| Oct 29, 2025 | 33.84 | 33.84 | 33.69 | 33.69 | 33.68 | -0.74% | 3,977 |